Skip to main content

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

77.81 -0.09 (-0.12%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 71.00 71.08 70.87 70.91 25,748,850 -0.10(-0.14%)
Aug 28, 2020 71.00 71.11 70.96 71.01 17,289,006 +0.06(+0.08%)
Aug 27, 2020 71.15 71.18 70.80 70.95 23,811,078 -0.11(-0.15%)
Aug 26, 2020 71.08 71.20 71.03 71.06 19,476,884 -0.01(-0.01%)
Aug 25, 2020 71.00 71.12 70.81 71.07 28,800,380 +0.08(+0.11%)
Aug 24, 2020 70.80 71.03 70.80 71.00 19,255,072 +0.33(+0.46%)
Aug 21, 2020 70.68 70.73 70.57 70.67 21,068,522 -0.01(-0.01%)
Aug 20, 2020 70.33 70.68 70.32 70.68 23,876,966 +0.23(+0.33%)
Aug 19, 2020 70.61 70.71 70.36 70.45 22,464,010 -0.20(-0.28%)
Aug 18, 2020 70.57 70.70 70.40 70.65 29,857,626 +0.11(+0.15%)
Aug 17, 2020 70.19 70.57 70.14 70.54 16,495,218 +0.42(+0.59%)
Aug 14, 2020 70.23 70.30 69.99 70.12 16,873,882 -0.13(-0.18%)
Aug 13, 2020 70.45 70.73 70.18 70.25 34,107,904 -0.19(-0.27%)
Aug 12, 2020 70.73 70.90 70.44 70.44 21,711,072 +0.02(+0.02%)
Aug 11, 2020 71.10 71.11 70.39 70.42 24,623,870 -0.64(-0.90%)
Aug 10, 2020 71.10 71.14 70.90 71.06 16,437,895 +0.03(+0.05%)
Aug 07, 2020 71.18 71.18 70.93 71.03 17,135,044 -0.18(-0.25%)
Aug 06, 2020 71.05 71.22 70.97 71.20 15,898,190 +0.16(+0.22%)
Aug 05, 2020 70.94 71.08 70.90 71.05 17,465,888 +0.13(+0.18%)
Aug 04, 2020 70.86 70.95 70.72 70.92 20,529,168 -0.03(-0.04%)
Aug 03, 2020 70.91 70.97 70.76 70.95 20,960,988 +0.02(+0.02%)
Jul 31, 2020 70.77 70.94 70.52 70.93 34,460,524 +0.13(+0.19%)
Jul 30, 2020 70.42 70.83 70.39 70.80 65,987,664 +0.15(+0.21%)
Jul 29, 2020 70.47 70.70 70.36 70.65 21,685,558 +0.39(+0.56%)
Jul 28, 2020 70.37 70.44 70.19 70.26 17,893,278 -0.18(-0.26%)
Jul 27, 2020 70.38 70.46 70.20 70.44 15,568,328 +0.17(+0.24%)
Jul 24, 2020 70.06 70.35 70.02 70.27 18,031,206 +0.07(+0.09%)
Jul 23, 2020 70.25 70.28 69.75 70.21 34,232,380 -0.05(-0.07%)
Jul 22, 2020 70.19 70.29 70.06 70.26 18,360,982 +0.14(+0.20%)
Jul 21, 2020 70.02 70.26 70.00 70.11 26,885,188 +0.32(+0.46%)
Jul 20, 2020 69.43 69.82 69.37 69.79 20,106,874 +0.42(+0.60%)
Jul 17, 2020 69.34 69.40 69.12 69.38 27,525,536 +0.19(+0.28%)
Jul 16, 2020 69.08 69.19 69.01 69.18 21,152,816 +0.07(+0.10%)
Jul 15, 2020 69.14 69.20 68.87 69.12 25,632,254 +0.39(+0.57%)
Jul 14, 2020 68.15 68.76 68.15 68.73 38,428,324 +0.58(+0.85%)
Jul 13, 2020 68.78 68.87 68.14 68.15 24,125,052 -0.37(-0.55%)
Jul 10, 2020 68.17 68.56 68.10 68.52 21,553,538 +0.23(+0.34%)
Jul 09, 2020 68.44 68.49 67.97 68.29 26,070,876 -0.15(-0.22%)
Jul 08, 2020 68.22 68.52 68.21 68.44 25,469,082 +0.18(+0.27%)
Jul 07, 2020 68.64 68.81 68.22 68.25 26,974,310 -0.46(-0.66%)
Jul 06, 2020 68.63 68.73 68.45 68.71 27,552,754 +0.49(+0.72%)
Jul 02, 2020 68.31 68.54 68.09 68.22 36,866,972 +0.50(+0.74%)
Jul 01, 2020 67.62 67.92 67.62 67.72 34,670,700 +0.21(+0.31%)
Jun 30, 2020 67.12 67.66 67.07 67.51 49,028,720 +0.61(+0.91%)
Jun 29, 2020 67.36 67.37 66.57 66.90 92,534,120 -0.38(-0.57%)
Jun 26, 2020 67.83 67.83 67.19 67.28 40,749,404 -0.65(-0.95%)
Jun 25, 2020 67.72 67.97 67.40 67.93 37,671,272 +0.02(+0.04%)
Jun 24, 2020 68.39 68.47 67.45 67.90 52,857,356 -0.70(-1.02%)
Jun 23, 2020 68.74 68.77 68.56 68.60 21,082,120 +0.10(+0.14%)
Jun 22, 2020 68.55 68.68 68.40 68.50 26,036,384 -0.05(-0.07%)
Jun 19, 2020 68.92 68.96 68.41 68.55 38,732,716 -0.23(-0.34%)
Jun 18, 2020 68.62 68.83 68.51 68.79 26,867,738 -0.02(-0.04%)
Jun 17, 2020 69.08 69.17 68.78 68.81 20,633,156 -0.32(-0.47%)
Jun 16, 2020 69.69 69.75 68.91 69.13 49,539,768 +0.28(+0.41%)
Jun 15, 2020 67.74 69.30 67.59 68.85 47,672,216 +0.66(+0.97%)
Jun 12, 2020 68.44 68.55 67.70 68.19 43,712,476 +0.67(+0.99%)
Jun 11, 2020 68.31 68.34 67.39 67.52 58,991,200 -1.78(-2.57%)
Jun 10, 2020 69.31 69.66 68.87 69.30 44,324,548 -0.10(-0.14%)
Jun 09, 2020 69.57 69.60 69.13 69.40 34,349,776 -0.55(-0.78%)
Jun 08, 2020 70.03 70.04 69.77 69.94 24,775,342 +0.08(+0.12%)
Jun 05, 2020 69.95 70.33 69.81 69.86 42,684,728 +0.65(+0.94%)
Jun 04, 2020 69.35 69.46 69.08 69.21 44,013,672 -0.22(-0.31%)
Jun 03, 2020 69.38 69.79 69.30 69.42 43,512,124 +0.32(+0.47%)
Jun 02, 2020 68.42 69.13 68.34 69.10 43,439,528 +0.68(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.